Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.02	33.94	32.61	33.74	305,247	+0.66(+2.00%)
Oct 29, 2015	35.34	35.66	32.23	33.08	544,124	-2.71(-7.57%)
Oct 28, 2015	34.99	35.96	34.70	35.79	511,535	+1.01(+2.90%)
Oct 27, 2015	34.40	35.19	34.22	34.78	572,265	+0.29(+0.84%)
Oct 26, 2015	35.45	35.87	34.28	34.49	496,725	-1.11(-3.12%)
Oct 23, 2015	34.47	35.90	33.80	35.60	521,433	+1.74(+5.14%)
Oct 22, 2015	33.16	34.10	33.16	33.86	503,868	+1.01(+3.07%)
Oct 21, 2015	33.54	33.78	32.81	32.85	400,044	-0.56(-1.68%)
Oct 20, 2015	33.01	33.84	32.92	33.41	376,469	+0.29(+0.88%)
Oct 19, 2015	32.59	33.13	32.47	33.12	362,800	+0.25(+0.76%)
Oct 16, 2015	32.42	33.16	32.34	32.87	313,145	+0.41(+1.26%)
Oct 15, 2015	31.51	32.74	31.29	32.46	311,396	+1.27(+4.07%)
Oct 14, 2015	30.40	31.48	30.40	31.19	255,604	+0.84(+2.77%)
Oct 13, 2015	30.16	30.48	29.96	30.35	289,368	-0.21(-0.69%)
Oct 12, 2015	30.21	30.89	30.16	30.56	138,609	+0.37(+1.23%)
Oct 09, 2015	30.36	30.72	30.10	30.19	254,077	-0.05(-0.17%)
Oct 08, 2015	30.98	31.00	29.72	30.24	407,303	-0.80(-2.58%)
Oct 07, 2015	30.25	31.95	30.25	31.04	378,533	+0.97(+3.23%)
Oct 06, 2015	29.56	30.75	29.40	30.07	607,389	+0.67(+2.28%)
Oct 05, 2015	29.13	29.76	28.53	29.40	301,238	+0.63(+2.19%)
Oct 02, 2015	27.71	29.05	27.34	28.77	251,378	+0.61(+2.17%)
Oct 01, 2015	29.20	29.20	27.47	28.16	348,741	-0.83(-2.86%)
Sep 30, 2015	28.93	29.29	28.47	28.99	426,464	+0.57(+2.01%)
Sep 29, 2015	28.52	29.15	27.88	28.42	319,582	-0.15(-0.53%)
Sep 28, 2015	28.83	28.91	28.05	28.57	219,081	-0.52(-1.79%)
Sep 25, 2015	30.00	30.11	28.84	29.09	287,633	-0.82(-2.74%)
Sep 24, 2015	29.46	30.00	28.89	29.91	217,630	+0.10(+0.34%)
Sep 23, 2015	29.87	30.15	29.70	29.81	316,870	-0.15(-0.50%)
Sep 22, 2015	29.52	30.19	29.50	29.96	360,871	+0.02(+0.07%)
Sep 21, 2015	30.06	30.75	29.70	29.94	287,593	-0.12(-0.40%)
Sep 18, 2015	30.79	30.79	29.63	30.06	542,974	-1.09(-3.50%)
Sep 17, 2015	31.13	31.83	31.11	31.15	349,296	-0.18(-0.57%)
Sep 16, 2015	31.25	31.66	30.78	31.33	303,152	+0.19(+0.61%)
Sep 15, 2015	29.91	31.19	29.91	31.14	290,870	+1.17(+3.90%)
Sep 14, 2015	30.75	30.85	29.82	29.97	106,156	-0.71(-2.31%)
Sep 11, 2015	29.62	30.73	29.40	30.68	216,194	+0.89(+2.99%)
Sep 10, 2015	29.75	30.51	29.51	29.79	137,106	+0.03(+0.10%)
Sep 09, 2015	31.14	31.45	29.64	29.76	346,662	-1.51(-4.83%)
Sep 08, 2015	30.05	31.46	28.61	31.27	290,624	+2.03(+6.94%)
Sep 04, 2015	29.15	29.24	29.24	29.24	373,400	-0.56(-1.88%)
Sep 03, 2015	29.14	30.03	29.14	29.80	332,632	+0.75(+2.58%)
Sep 02, 2015	28.41	29.95	27.96	29.05	234,406	+1.11(+3.97%)
Sep 01, 2015	28.58	29.38	27.68	27.94	380,415	-1.57(-5.32%)
Aug 31, 2015	29.39	30.25	29.32	29.51	243,232	-0.34(-1.14%)
Aug 28, 2015	29.24	30.26	29.13	29.85	263,154	+0.44(+1.50%)
Aug 27, 2015	28.20	29.43	27.90	29.41	553,540	+1.66(+5.98%)
Aug 26, 2015	28.16	28.26	26.80	27.75	696,424	+0.32(+1.17%)
Aug 25, 2015	28.00	29.05	27.38	27.43	772,035	+0.68(+2.54%)
Aug 24, 2015	26.00	28.56	26.00	26.75	978,638	-1.83(-6.40%)
Aug 21, 2015	29.73	30.40	28.48	28.58	573,785	-1.82(-5.99%)
Aug 20, 2015	30.77	31.38	29.51	30.40	559,494	-0.63(-2.03%)
Aug 19, 2015	31.97	31.97	30.95	31.03	686,234	-1.05(-3.27%)
Aug 18, 2015	33.21	33.75	31.40	32.08	849,271	-1.55(-4.61%)
Aug 17, 2015	32.84	33.63	32.32	33.63	217,808	+0.79(+2.41%)
Aug 14, 2015	32.86	33.05	32.11	32.84	311,291	-0.15(-0.45%)
Aug 13, 2015	33.49	33.70	32.92	32.99	297,135	-0.23(-0.69%)
Aug 12, 2015	32.75	33.55	32.29	33.22	298,618	+0.01(+0.03%)
Aug 11, 2015	34.31	34.57	32.75	33.21	316,862	-1.25(-3.63%)
Aug 10, 2015	33.51	34.85	33.51	34.46	372,574	+1.12(+3.34%)
Aug 07, 2015	33.31	33.42	32.89	33.34	211,718	+0.03(+0.11%)
Aug 06, 2015	33.91	33.91	32.52	33.31	403,402	-0.58(-1.71%)
Aug 05, 2015	32.98	34.27	32.91	33.89	335,794	+1.23(+3.77%)
Aug 04, 2015	33.35	33.55	32.51	32.66	496,697	-0.59(-1.77%)
Aug 03, 2015	33.58	33.58	32.82	33.25	495,238	-0.46(-1.36%)
Jul 31, 2015	33.66	34.57	33.19	33.71	811,801	+0.25(+0.75%)
Jul 30, 2015	32.95	33.66	32.70	33.46	707,955	+0.42(+1.27%)
Jul 29, 2015	34.00	35.50	32.00	33.04	1,882,993	+2.55(+8.36%)
Jul 28, 2015	29.94	31.06	29.38	30.49	957,309	+0.80(+2.69%)
Jul 27, 2015	30.28	30.60	29.65	29.69	352,681	-1.18(-3.82%)
Jul 24, 2015	31.85	32.08	30.77	30.87	487,374	-0.84(-2.65%)
Jul 23, 2015	31.59	32.70	31.52	31.71	591,168	+0.31(+0.99%)
Jul 22, 2015	33.21	33.26	30.91	31.40	721,835	-2.09(-6.24%)
Jul 21, 2015	34.04	34.93	33.38	33.49	355,247	-0.47(-1.38%)
Jul 20, 2015	34.58	34.90	33.78	33.96	218,987	-0.26(-0.76%)
Jul 17, 2015	33.95	34.32	33.30	34.22	604,832	+0.23(+0.68%)
Jul 16, 2015	34.54	35.25	33.56	33.99	604,768	-0.01(-0.03%)
Jul 15, 2015	34.26	34.26	33.46	34.00	547,330	-0.10(-0.29%)
Jul 14, 2015	32.64	34.29	32.64	34.10	421,967	+0.79(+2.37%)
Jul 13, 2015	32.39	33.43	32.02	33.31	821,372	+0.55(+1.68%)
Jul 10, 2015	32.83	33.10	32.27	32.76	824,840	+0.39(+1.20%)
Jul 09, 2015	33.41	33.98	32.32	32.37	411,239	-0.58(-1.76%)
Jul 08, 2015	34.32	34.32	32.52	32.95	486,820	-1.58(-4.58%)
Jul 07, 2015	35.45	35.68	33.71	34.53	689,062	-1.24(-3.47%)
Jul 06, 2015	36.51	36.51	35.17	35.77	491,482	-0.91(-2.48%)
Jul 02, 2015	36.91	36.68	36.68	36.68	370,800	-0.26(-0.70%)
Jul 01, 2015	38.85	39.26	36.62	36.94	510,827	-1.31(-3.42%)
Jun 30, 2015	38.17	38.64	37.99	38.25	341,011	+0.27(+0.71%)
Jun 29, 2015	39.53	39.53	37.73	37.98	438,300	-1.95(-4.88%)
Jun 26, 2015	41.61	42.06	39.71	39.93	1,547,049	-1.72(-4.13%)
Jun 25, 2015	40.98	42.28	40.61	41.65	345,830	+0.88(+2.16%)
Jun 24, 2015	42.33	42.58	40.68	40.77	446,491	-1.63(-3.84%)
Jun 23, 2015	42.10	42.81	42.00	42.40	408,746	+0.45(+1.07%)
Jun 22, 2015	41.48	42.44	41.40	41.95	353,770	+0.67(+1.62%)
Jun 19, 2015	39.98	41.60	39.88	41.28	624,667	+1.41(+3.54%)
Jun 18, 2015	39.78	40.88	39.57	39.87	362,553	+0.09(+0.23%)
Jun 17, 2015	39.59	39.82	39.14	39.78	412,596	+0.18(+0.45%)
Jun 16, 2015	39.20	39.80	38.88	39.60	339,506	+0.30(+0.76%)
Jun 15, 2015	39.54	39.95	38.05	39.30	1,312,968	-1.21(-2.99%)
Jun 12, 2015	40.51	41.00	39.85	40.51	484,340	-1.43(-3.41%)
Jun 11, 2015	41.40	42.02	41.02	41.94	278,147	+0.55(+1.33%)
Jun 10, 2015	39.98	41.50	39.73	41.39	268,894	+1.50(+3.76%)
Jun 09, 2015	39.25	39.98	38.77	39.89	308,860	+0.72(+1.84%)
Jun 08, 2015	40.50	40.95	38.11	39.17	461,302	-1.29(-3.19%)
Jun 05, 2015	40.48	40.81	39.86	40.46	179,391	-0.01(-0.02%)
Jun 04, 2015	40.49	40.95	39.61	40.47	376,020	+0.22(+0.55%)
Jun 03, 2015	39.82	40.56	39.03	40.25	360,058	+0.68(+1.72%)
Jun 02, 2015	39.02	39.61	38.29	39.57	436,037	+0.24(+0.61%)
Jun 01, 2015	38.57	40.10	38.38	39.33	477,890	+1.17(+3.07%)
May 29, 2015	38.41	39.27	38.05	38.16	364,930	-0.63(-1.62%)
May 28, 2015	38.87	40.20	38.01	38.79	594,751	+0.03(+0.08%)
May 27, 2015	37.06	38.81	36.16	38.76	390,752	+1.90(+5.15%)
May 26, 2015	37.33	37.37	35.79	36.86	310,542	-0.52(-1.39%)
May 22, 2015	36.96	37.38	37.38	37.38	338,200	+1.07(+2.95%)
May 21, 2015	35.48	36.45	35.43	36.31	258,018	+0.72(+2.02%)
May 20, 2015	35.98	36.48	35.36	35.59	405,507	-0.41(-1.14%)
May 19, 2015	36.10	36.40	35.58	36.00	272,671	-0.14(-0.39%)
May 18, 2015	35.14	36.49	34.78	36.14	342,515	+1.00(+2.85%)
May 15, 2015	35.64	35.78	35.00	35.14	240,070	-0.54(-1.51%)
May 14, 2015	35.14	35.75	34.74	35.68	257,661	+0.63(+1.80%)
May 13, 2015	35.35	35.58	34.77	35.05	229,003	-0.17(-0.48%)
May 12, 2015	35.19	35.32	33.92	35.22	280,510	-0.06(-0.17%)
May 11, 2015	35.00	35.90	34.81	35.28	345,658	+0.31(+0.89%)
May 08, 2015	35.00	35.25	34.51	34.97	417,078	+0.10(+0.29%)
May 07, 2015	34.11	34.97	33.87	34.87	380,960	+0.84(+2.47%)
May 06, 2015	33.69	34.08	33.35	34.03	380,866	+0.37(+1.10%)
May 05, 2015	33.34	34.28	33.34	33.66	643,768	+0.07(+0.21%)
May 04, 2015	32.23	33.91	32.01	33.59	711,881	+1.59(+4.97%)
May 01, 2015	30.62	32.10	30.28	32.00	519,576	+1.53(+5.02%)
Apr 30, 2015	32.83	32.83	29.85	30.47	694,255	-2.54(-7.69%)
Apr 29, 2015	33.40	35.30	31.91	33.01	936,911	+0.82(+2.55%)
Apr 28, 2015	31.63	32.51	31.06	32.19	662,847	+0.54(+1.71%)
Apr 27, 2015	31.40	32.20	31.28	31.65	441,119	+0.24(+0.76%)
Apr 24, 2015	33.33	33.52	30.96	31.41	904,452	-1.92(-5.76%)
Apr 23, 2015	33.72	34.03	32.84	33.33	973,781	-1.13(-3.28%)
Apr 22, 2015	34.71	34.71	33.52	34.46	184,548	-0.27(-0.78%)
Apr 21, 2015	34.50	34.91	34.32	34.73	199,979	+0.48(+1.40%)
Apr 20, 2015	34.94	34.94	32.91	34.25	707,082	-0.47(-1.35%)
Apr 17, 2015	36.51	36.51	34.47	34.72	345,418	-2.18(-5.91%)
Apr 16, 2015	36.65	37.16	36.36	36.90	164,885	+0.00(+0.00%)
Apr 15, 2015	36.19	37.02	35.85	36.90	244,931	+0.93(+2.59%)
Apr 14, 2015	36.17	36.61	35.48	35.97	241,919	-0.19(-0.53%)
Apr 13, 2015	36.24	36.77	36.03	36.16	206,101	-0.04(-0.11%)
Apr 10, 2015	35.27	36.48	35.03	36.20	172,205	+0.98(+2.78%)
Apr 09, 2015	35.06	35.34	34.64	35.22	154,282	+0.05(+0.14%)
Apr 08, 2015	34.40	35.48	34.03	35.17	202,334	+0.76(+2.21%)
Apr 07, 2015	36.15	36.17	34.36	34.41	505,459	-1.18(-3.32%)
Apr 06, 2015	36.31	36.77	35.43	35.59	247,194	-1.11(-3.02%)
Apr 02, 2015	37.30	36.70	36.70	36.70	234,700	-0.68(-1.82%)
Apr 01, 2015	37.00	37.43	36.11	37.38	489,177	+0.12(+0.32%)
Mar 31, 2015	37.00	37.43	36.90	37.26	510,403	+0.26(+0.70%)
Mar 30, 2015	36.03	37.11	36.03	37.00	325,945	+1.19(+3.32%)
Mar 27, 2015	34.91	35.95	34.66	35.81	356,770	+0.91(+2.61%)
Mar 26, 2015	37.11	37.11	33.67	34.90	1,057,243	-2.63(-7.01%)
Mar 25, 2015	39.52	39.52	37.14	37.53	1,037,692	-1.54(-3.94%)
Mar 24, 2015	38.77	39.24	38.28	39.07	406,416	+0.21(+0.54%)
Mar 23, 2015	38.42	39.00	38.19	38.86	452,434	+0.27(+0.70%)
Mar 20, 2015	38.23	38.72	37.03	38.59	895,219	+0.68(+1.79%)
Mar 19, 2015	37.00	38.25	36.92	37.91	428,237	+0.90(+2.43%)
Mar 18, 2015	36.68	37.40	35.92	37.01	396,574	+0.36(+0.98%)
Mar 17, 2015	35.08	36.87	34.67	36.65	592,455	+1.49(+4.24%)
Mar 16, 2015	33.60	35.28	33.45	35.16	534,465	+1.64(+4.89%)
Mar 13, 2015	33.48	33.96	33.00	33.52	252,278	-0.08(-0.24%)
Mar 12, 2015	34.00	34.24	33.36	33.60	257,658	-0.20(-0.59%)
Mar 11, 2015	34.32	34.62	33.29	33.80	363,728	-0.35(-1.02%)
Mar 10, 2015	34.02	34.54	33.72	34.15	296,649	-0.21(-0.61%)
Mar 09, 2015	33.21	34.87	33.04	34.36	398,530	+1.15(+3.46%)
Mar 06, 2015	33.50	33.82	32.25	33.21	615,647	-0.61(-1.80%)
Mar 05, 2015	34.46	34.55	33.59	33.82	190,346	-0.49(-1.43%)
Mar 04, 2015	33.64	34.61	33.22	34.31	302,315	+0.37(+1.09%)
Mar 03, 2015	35.99	36.00	33.68	33.94	421,652	-1.19(-3.39%)
Mar 02, 2015	33.78	35.49	33.74	35.13	522,464	+1.41(+4.18%)
Feb 27, 2015	33.87	34.00	33.19	33.72	406,346	-0.27(-0.79%)
Feb 26, 2015	33.53	34.22	32.90	33.99	465,448	+0.46(+1.37%)
Feb 25, 2015	34.83	35.12	33.00	33.53	510,410	-1.26(-3.62%)
Feb 24, 2015	33.39	35.18	33.07	34.79	524,987	+1.36(+4.07%)
Feb 23, 2015	34.25	34.50	33.09	33.43	263,424	-0.82(-2.39%)
Feb 20, 2015	34.09	34.29	33.40	34.25	322,044	-0.02(-0.06%)
Feb 19, 2015	34.39	34.48	33.71	34.27	380,672	+0.18(+0.53%)
Feb 18, 2015	33.54	34.13	32.50	34.09	735,465	+0.38(+1.13%)
Feb 17, 2015	34.22	34.66	33.18	33.71	646,805	+0.65(+1.97%)
Feb 13, 2015	34.68	33.06	33.06	33.06	1,023,300	-1.52(-4.40%)
Feb 12, 2015	35.53	35.61	33.89	34.58	526,411	-0.58(-1.65%)
Feb 11, 2015	33.13	35.27	32.96	35.16	814,821	+2.11(+6.38%)
Feb 10, 2015	32.97	33.18	32.26	33.05	595,389	+0.49(+1.50%)
Feb 09, 2015	33.00	33.00	31.94	32.56	702,707	+0.12(+0.37%)
Feb 06, 2015	31.44	33.22	31.16	32.44	3,718,057	+1.84(+6.03%)
Feb 05, 2015	30.62	30.95	29.73	30.59	364,131	-0.17(-0.54%)
Feb 04, 2015	29.63	31.03	29.63	30.76	484,710	+0.86(+2.88%)
Feb 03, 2015	30.11	31.27	27.64	29.90	1,205,552	-2.40(-7.43%)
Feb 02, 2015	32.41	33.00	31.73	32.30	424,208	-0.21(-0.65%)
Jan 30, 2015	33.83	34.12	32.38	32.51	162,938	-1.28(-3.79%)
Jan 29, 2015	33.39	33.91	32.67	33.79	201,280	+0.36(+1.08%)
Jan 28, 2015	34.15	34.79	33.27	33.43	221,550	-0.56(-1.65%)
Jan 27, 2015	33.50	34.47	33.00	33.99	422,235	-0.11(-0.32%)
Jan 26, 2015	34.79	34.79	33.22	34.10	194,310	-0.69(-1.98%)
Jan 23, 2015	31.99	34.85	31.66	34.79	533,538	+2.91(+9.13%)
Jan 22, 2015	31.49	32.06	30.84	31.88	201,568	+0.69(+2.21%)
Jan 21, 2015	31.16	31.50	30.34	31.19	139,213	-0.15(-0.48%)
Jan 20, 2015	29.00	31.45	29.00	31.34	339,796	+2.36(+8.14%)
Jan 16, 2015	28.28	29.35	28.00	28.98	143,312	+0.57(+2.01%)
Jan 15, 2015	29.55	29.60	28.31	28.41	141,105	-1.08(-3.66%)
Jan 14, 2015	30.02	30.29	28.74	29.49	186,630	-0.98(-3.22%)
Jan 13, 2015	30.63	31.56	30.16	30.47	242,712	+0.00(+0.00%)
Jan 12, 2015	30.57	30.77	30.10	30.47	179,457	-0.02(-0.07%)
Jan 09, 2015	30.41	30.87	30.22	30.49	117,004	+0.00(+0.00%)
Jan 08, 2015	29.10	30.83	29.10	30.49	298,180	+1.59(+5.50%)
Jan 07, 2015	28.86	29.23	28.12	28.90	159,433	+0.30(+1.05%)
Jan 06, 2015	29.66	29.96	28.32	28.60	202,580	-1.08(-3.64%)
Jan 05, 2015	31.36	31.72	29.20	29.68	266,850	-1.85(-5.87%)
Jan 02, 2015	31.51	31.73	30.65	31.53	127,195	+0.25(+0.80%)
Dec 31, 2014	31.44	31.28	31.28	31.28	104,300	+0.03(+0.10%)
Dec 30, 2014	31.90	32.34	31.10	31.25	95,191	-0.71(-2.22%)
Dec 29, 2014	31.25	32.06	30.55	31.96	165,655	-0.21(-0.65%)
Dec 26, 2014	32.61	32.80	31.91	32.17	133,873	-0.22(-0.68%)
Dec 24, 2014	31.99	32.39	32.39	32.39	94,900	+0.57(+1.79%)
Dec 23, 2014	32.11	32.14	31.50	31.82	95,233	-0.18(-0.56%)
Dec 22, 2014	31.70	32.22	31.26	32.00	189,723	+0.52(+1.65%)
Dec 19, 2014	31.96	31.96	31.48	31.48	208,889	-0.35(-1.10%)
Dec 18, 2014	31.36	31.92	30.72	31.83	418,388	+1.00(+3.24%)
Dec 17, 2014	30.11	30.90	29.59	30.83	193,822	+0.74(+2.46%)
Dec 16, 2014	30.44	31.92	29.78	30.09	422,422	-0.37(-1.21%)
Dec 15, 2014	29.40	30.85	29.40	30.46	430,938	+1.17(+3.99%)
Dec 12, 2014	29.03	29.90	28.73	29.29	124,603	-0.05(-0.17%)
Dec 11, 2014	29.22	29.87	29.06	29.34	109,809	+0.43(+1.49%)
Dec 10, 2014	29.57	29.95	28.48	28.91	445,338	-0.73(-2.46%)
Dec 09, 2014	28.33	29.77	28.16	29.64	209,127	+0.75(+2.60%)
Dec 08, 2014	28.62	29.19	28.58	28.89	270,461	+0.23(+0.80%)
Dec 05, 2014	27.27	28.82	27.27	28.66	311,848	+1.52(+5.60%)
Dec 04, 2014	27.00	27.42	26.63	27.14	332,444	+0.28(+1.04%)
Dec 03, 2014	26.01	26.99	25.99	26.86	332,656	+0.98(+3.79%)
Dec 02, 2014	25.36	26.22	25.15	25.88	594,726	+0.58(+2.29%)
Dec 01, 2014	24.85	25.68	24.14	25.30	188,956	+0.47(+1.89%)
Nov 28, 2014	25.50	25.59	24.71	24.83	60,038	-0.64(-2.51%)
Nov 26, 2014	25.16	25.47	25.47	25.47	172,500	+0.23(+0.91%)
Nov 25, 2014	24.99	25.48	24.77	25.24	426,561	+0.24(+0.96%)
Nov 24, 2014	24.72	25.35	24.36	25.00	337,666	+0.28(+1.13%)
Nov 21, 2014	24.44	25.52	24.17	24.72	883,206	+0.75(+3.13%)
Nov 20, 2014	23.93	24.24	23.53	23.97	442,607	-0.02(-0.08%)
Nov 19, 2014	24.50	25.64	22.61	23.99	669,786	+1.01(+4.40%)
Nov 18, 2014	21.60	23.04	21.60	22.98	268,003	+0.89(+4.03%)
Nov 17, 2014	22.63	23.52	22.00	22.09	124,184	-0.48(-2.13%)
Nov 14, 2014	22.44	23.05	22.09	22.57	70,574	+0.15(+0.67%)
Nov 13, 2014	23.09	23.71	22.33	22.42	96,256	-0.67(-2.90%)
Nov 12, 2014	23.06	23.18	21.90	23.09	154,296	-0.05(-0.22%)
Nov 11, 2014	22.56	23.31	22.15	23.14	397,231	+0.38(+1.67%)
Nov 10, 2014	22.34	22.98	22.16	22.76	58,926	+0.51(+2.29%)
Nov 07, 2014	22.60	22.89	21.69	22.25	91,787	-0.33(-1.46%)
Nov 06, 2014	22.17	22.82	21.90	22.58	74,849	+0.33(+1.48%)
Nov 05, 2014	21.99	22.40	21.83	22.25	94,444	+0.46(+2.11%)
Nov 04, 2014	21.72	21.92	21.44	21.79	88,152	+0.04(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.